Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.30 | 15.32 | 15.00 | 15.09 | 4,857,229 | -0.19(-1.22%) |
Mar 27, 2013 | 15.25 | 15.31 | 15.02 | 15.28 | 3,331,267 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.16 | 15.38 | 4,965,997 | +0.07(+0.44%) |
Mar 25, 2013 | 15.41 | 15.61 | 15.18 | 15.32 | 4,417,470 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.42 | 15.20 | 15.35 | 3,817,624 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.54 | 14.97 | 15.31 | 9,072,841 | -0.30(-1.91%) |
Mar 20, 2013 | 15.31 | 15.70 | 15.31 | 15.61 | 6,201,394 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.37 | 14.99 | 15.21 | 5,448,337 | +0.14(+0.94%) |
Mar 18, 2013 | 14.69 | 15.24 | 14.62 | 15.07 | 6,242,428 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,541,211 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.07 | 15.11 | 6,170,077 | +0.06(+0.40%) |
Mar 13, 2013 | 14.61 | 15.08 | 14.54 | 15.05 | 6,698,405 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.45 | 14.58 | 5,230,484 | -0.22(-1.46%) |
Mar 11, 2013 | 15.06 | 15.10 | 14.77 | 14.80 | 6,803,480 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.86 | 5,479,679 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.71 | 14.88 | 6,366,029 | +0.05(+0.35%) |
Mar 06, 2013 | 15.01 | 15.09 | 14.69 | 14.83 | 5,066,180 | -0.10(-0.65%) |
Mar 05, 2013 | 14.65 | 15.04 | 14.62 | 14.92 | 6,519,750 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.54 | 14.19 | 14.54 | 4,371,319 | +0.22(+1.51%) |
Mar 01, 2013 | 14.25 | 14.44 | 14.02 | 14.33 | 5,516,819 | -0.03(-0.21%) |
Feb 28, 2013 | 14.38 | 14.48 | 14.30 | 14.36 | 3,958,005 | +0.04(+0.31%) |
Feb 27, 2013 | 13.97 | 14.40 | 13.96 | 14.31 | 5,441,896 | +0.36(+2.56%) |
Feb 26, 2013 | 13.56 | 14.02 | 13.40 | 13.95 | 9,177,995 | +0.53(+3.94%) |
Feb 25, 2013 | 14.18 | 14.30 | 13.40 | 13.42 | 7,852,142 | -0.68(-4.81%) |
Feb 22, 2013 | 13.98 | 14.18 | 13.98 | 14.10 | 4,978,362 | +0.21(+1.50%) |
Feb 21, 2013 | 13.89 | 13.98 | 13.72 | 13.89 | 9,996,147 | -0.07(-0.48%) |
Feb 20, 2013 | 14.82 | 14.83 | 13.89 | 13.96 | 10,880,235 | -0.93(-6.26%) |
Feb 19, 2013 | 14.94 | 15.00 | 14.72 | 14.89 | 8,596,707 | -0.01(-0.10%) |
Feb 15, 2013 | 15.07 | 15.09 | 14.86 | 14.91 | 6,176,922 | -0.08(-0.55%) |
Feb 14, 2013 | 15.24 | 15.24 | 14.97 | 14.99 | 7,554,513 | -0.19(-1.23%) |
Feb 13, 2013 | 14.98 | 15.43 | 14.97 | 15.18 | 11,821,235 | +0.26(+1.75%) |
Feb 12, 2013 | 14.39 | 15.23 | 14.19 | 14.91 | 31,604,228 | +1.65(+12.48%) |
Feb 11, 2013 | 13.26 | 13.38 | 13.16 | 13.26 | 5,991,840 | +0.00(+0.00%) |
Feb 08, 2013 | 13.33 | 13.37 | 13.16 | 13.26 | 3,737,620 | -0.05(-0.39%) |
Feb 07, 2013 | 13.61 | 13.62 | 13.25 | 13.31 | 5,434,128 | -0.31(-2.30%) |
Feb 06, 2013 | 13.60 | 13.70 | 13.54 | 13.63 | 4,476,580 | +0.01(+0.06%) |
Feb 04, 2013 | 13.69 | 13.83 | 13.54 | 13.62 | 5,480,168 | -0.21(-1.51%) |
Feb 01, 2013 | 13.89 | 14.03 | 13.75 | 13.83 | 5,938,361 | +0.12(+0.87%) |
Jan 31, 2013 | 13.50 | 13.73 | 13.35 | 13.71 | 5,798,943 | +0.13(+0.93%) |
Jan 30, 2013 | 13.66 | 13.89 | 13.54 | 13.58 | 5,275,070 | -0.04(-0.33%) |
Jan 29, 2013 | 13.51 | 13.67 | 13.48 | 13.63 | 3,781,390 | +0.11(+0.83%) |
Jan 28, 2013 | 13.71 | 13.78 | 13.42 | 13.51 | 5,866,674 | -0.17(-1.25%) |
Jan 25, 2013 | 13.28 | 13.72 | 13.23 | 13.69 | 8,991,398 | +0.47(+3.55%) |
Jan 24, 2013 | 13.13 | 13.30 | 13.11 | 13.22 | 4,639,990 | +0.09(+0.68%) |
Jan 23, 2013 | 13.08 | 13.18 | 12.99 | 13.13 | 5,259,497 | +0.00(+0.00%) |
Jan 22, 2013 | 13.23 | 13.30 | 13.04 | 13.13 | 5,148,459 | -0.13(-0.96%) |
Jan 18, 2013 | 13.21 | 13.34 | 13.11 | 13.25 | 6,017,179 | +0.21(+1.60%) |
Jan 17, 2013 | 13.03 | 13.11 | 12.98 | 13.04 | 6,534,833 | +0.10(+0.75%) |
Jan 16, 2013 | 12.95 | 13.04 | 12.82 | 12.95 | 5,549,270 | -0.07(-0.51%) |
Jan 15, 2013 | 12.98 | 13.13 | 12.95 | 13.01 | 4,854,635 | -0.03(-0.23%) |
Jan 14, 2013 | 13.17 | 13.20 | 12.99 | 13.04 | 3,862,399 | -0.14(-1.07%) |
Jan 11, 2013 | 13.49 | 13.52 | 13.15 | 13.19 | 5,963,927 | +0.16(+1.26%) |
Jan 10, 2013 | 13.10 | 13.11 | 12.88 | 13.02 | 4,289,560 | +0.03(+0.23%) |
Jan 09, 2013 | 12.89 | 13.24 | 12.88 | 12.99 | 3,986,212 | +0.15(+1.16%) |
Jan 08, 2013 | 12.81 | 12.95 | 12.76 | 12.84 | 4,113,673 | -0.01(-0.12%) |
Jan 07, 2013 | 12.89 | 13.01 | 12.76 | 12.86 | 3,951,434 | -0.16(-1.26%) |
Jan 04, 2013 | 12.93 | 13.09 | 12.89 | 13.02 | 4,746,719 | +0.13(+0.98%) |
Jan 03, 2013 | 12.75 | 13.04 | 12.60 | 12.89 | 4,464,096 | +0.17(+1.35%) |